Artemis Gold Inc. ARTG.V
38.85 CAD +0.12 (+0.31%)
As ofNov 13, 2026, 3:59 PM EST
38.40 Day range 39.35
29.13 52-week range 48.80
- YTD
- +5.89%
- 1 year
- +5.46%
ARTG.V price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.40 | 39.22 | 38.40 | 38.85 | +0.12 | +0.31% | 155,017 |
| Nov 12, 2026 | 38.89 | 39.46 | 38.25 | 38.73 | -1.00 | -2.52% | 222,900 |
| Nov 11, 2026 | 40.03 | 41.11 | 39.66 | 39.73 | -1.14 | -2.79% | 144,500 |
| Nov 10, 2026 | 39.82 | 40.99 | 39.70 | 40.87 | -0.74 | -1.78% | 182,600 |
| Nov 9, 2026 | 41.00 | 41.95 | 39.82 | 41.61 | +0.97 | +2.39% | 304,800 |
| Nov 6, 2026 | 38.70 | 40.70 | 38.36 | 40.64 | +1.17 | +2.96% | 252,500 |
| Nov 5, 2026 | 40.67 | 40.67 | 38.28 | 39.47 | +0.42 | +1.08% | 270,100 |
| Nov 4, 2026 | 36.51 | 40.05 | 36.51 | 39.05 | +3.93 | +11.19% | 400,400 |
| Nov 3, 2026 | 36.00 | 36.10 | 35.12 | 35.12 | -1.02 | -2.82% | 115,400 |
| Nov 2, 2026 | 36.37 | 37.10 | 35.91 | 36.14 | +0.40 | +1.12% | 254,300 |
| Oct 30, 2026 | 36.38 | 36.56 | 34.95 | 35.74 | -1.13 | -3.06% | 619,100 |
| Oct 29, 2026 | 37.21 | 37.50 | 36.64 | 36.87 | -1.13 | -2.97% | 186,300 |
| Oct 28, 2026 | 37.49 | 38.20 | 36.83 | 38.00 | +0.41 | +1.09% | 345,200 |
| Oct 27, 2026 | 37.10 | 37.86 | 37.10 | 37.59 | +0.44 | +1.18% | 275,300 |
| Oct 26, 2026 | 37.36 | 37.72 | 36.53 | 37.15 | -0.52 | -1.38% | 287,100 |
| Oct 23, 2026 | 37.76 | 38.08 | 36.80 | 37.67 | -0.36 | -0.95% | 241,600 |
| Oct 22, 2026 | 39.00 | 39.03 | 37.56 | 38.03 | -1.76 | -4.42% | 340,700 |
| Oct 21, 2026 | 39.62 | 40.05 | 38.23 | 39.79 | +0.68 | +1.74% | 235,900 |
| Oct 20, 2026 | 39.39 | 40.51 | 38.50 | 39.11 | -0.89 | -2.23% | 365,000 |
| Oct 19, 2026 | 39.81 | 40.75 | 38.75 | 40.00 | +0.27 | +0.68% | 219,300 |
| Oct 16, 2026 | 39.21 | 40.79 | 39.21 | 39.73 | +0.03 | +0.08% | 258,200 |
| Oct 15, 2026 | 37.97 | 39.83 | 37.50 | 39.70 | +2.10 | +5.59% | 368,000 |
| Oct 14, 2026 | 37.35 | 37.73 | 36.40 | 37.60 | -0.69 | -1.80% | 346,000 |
| Oct 13, 2026 | 39.59 | 39.59 | 37.67 | 38.29 | -0.65 | -1.67% | 178,300 |
| Oct 9, 2026 | 39.29 | 39.74 | 38.70 | 38.94 | -0.09 | -0.23% | 198,600 |
| Oct 8, 2026 | 38.10 | 39.38 | 38.10 | 39.03 | +0.49 | +1.27% | 226,300 |
| Oct 7, 2026 | 38.00 | 38.74 | 37.53 | 38.54 | -0.68 | -1.73% | 214,200 |
| Oct 6, 2026 | 38.00 | 39.25 | 37.35 | 39.22 | +1.35 | +3.56% | 199,200 |
| Oct 5, 2026 | 39.16 | 39.16 | 37.60 | 37.87 | -0.86 | -2.22% | 249,300 |
| Oct 2, 2026 | 39.43 | 40.07 | 38.38 | 38.73 | -0.17 | -0.44% | 182,200 |
| Oct 1, 2026 | 39.17 | 40.00 | 38.82 | 38.90 | -0.86 | -2.16% | 218,900 |
| Sep 30, 2026 | 39.99 | 39.99 | 38.95 | 39.76 | +0.39 | +0.99% | 248,200 |
| Sep 29, 2026 | 38.75 | 39.68 | 38.24 | 39.37 | +0.82 | +2.13% | 238,100 |
| Sep 28, 2026 | 38.40 | 39.31 | 38.34 | 38.55 | -1.65 | -4.10% | 107,700 |
| Sep 25, 2026 | 40.24 | 40.52 | 39.79 | 40.20 | +0.30 | +0.75% | 114,300 |
| Sep 24, 2026 | 39.80 | 39.97 | 38.52 | 39.90 | -0.08 | -0.20% | 162,600 |
| Sep 23, 2026 | 40.56 | 40.56 | 39.50 | 39.98 | -1.61 | -3.87% | 251,600 |
| Sep 22, 2026 | 39.18 | 41.59 | 39.18 | 41.59 | +2.09 | +5.29% | 125,000 |
| Sep 21, 2026 | 41.18 | 41.18 | 38.35 | 39.50 | -1.50 | -3.66% | 491,500 |
| Sep 18, 2026 | 41.00 | 41.63 | 40.89 | 41.00 | -0.23 | -0.56% | 559,300 |
| Sep 17, 2026 | 41.00 | 41.72 | 40.70 | 41.23 | +1.60 | +4.04% | 163,900 |
| Sep 16, 2026 | 40.22 | 40.63 | 39.01 | 39.63 | +0.23 | +0.58% | 156,200 |
| Sep 15, 2026 | 39.45 | 39.96 | 39.01 | 39.40 | -0.16 | -0.40% | 158,800 |
| Sep 14, 2026 | 39.17 | 39.96 | 38.60 | 39.56 | -0.64 | -1.59% | 195,800 |
| Sep 11, 2026 | 42.00 | 42.01 | 40.06 | 40.20 | -0.38 | -0.94% | 203,800 |
| Sep 10, 2026 | 40.81 | 40.99 | 40.01 | 40.58 | -1.51 | -3.59% | 153,700 |
| Sep 9, 2026 | 41.20 | 42.38 | 41.20 | 42.09 | +1.25 | +3.06% | 119,700 |
| Sep 8, 2026 | 41.01 | 42.50 | 40.69 | 40.84 | -0.94 | -2.25% | 130,000 |
| Sep 4, 2026 | 41.01 | 41.78 | 40.85 | 41.78 | -0.12 | -0.29% | 96,900 |
| Sep 3, 2026 | 41.40 | 42.33 | 40.75 | 41.90 | +1.28 | +3.15% | 280,200 |
| Sep 2, 2026 | 40.55 | 41.31 | 39.92 | 40.62 | +0.89 | +2.24% | 279,700 |
| Sep 1, 2026 | 40.69 | 41.24 | 39.60 | 39.73 | -2.07 | -4.95% | 300,600 |
| Aug 31, 2026 | 43.44 | 43.50 | 41.66 | 41.80 | -1.87 | -4.28% | 363,200 |
| Aug 28, 2026 | 44.66 | 45.21 | 42.75 | 43.67 | -1.34 | -2.98% | 278,300 |
| Aug 27, 2026 | 44.85 | 45.28 | 44.41 | 45.01 | +0.13 | +0.29% | 263,600 |
| Aug 26, 2026 | 44.25 | 44.94 | 43.76 | 44.88 | +0.21 | +0.47% | 265,200 |
| Aug 25, 2026 | 43.51 | 44.68 | 41.92 | 44.67 | +1.05 | +2.41% | 188,300 |
| Aug 24, 2026 | 42.75 | 43.73 | 42.50 | 43.62 | +0.78 | +1.82% | 223,200 |
| Aug 21, 2026 | 42.55 | 43.64 | 41.75 | 42.84 | +0.84 | +2.00% | 361,000 |
| Aug 20, 2026 | 40.38 | 42.00 | 40.16 | 42.00 | +1.00 | +2.44% | 263,600 |
| Aug 19, 2026 | 39.63 | 41.05 | 39.57 | 41.00 | +2.56 | +6.66% | 550,200 |
| Aug 18, 2026 | 38.57 | 38.77 | 38.04 | 38.44 | -0.65 | -1.66% | 152,700 |
| Aug 17, 2026 | 39.70 | 40.00 | 38.60 | 39.09 | -0.25 | -0.64% | 206,500 |
| Aug 14, 2026 | 39.34 | 39.63 | 39.20 | 39.34 | +0.58 | +1.50% | 168,700 |
64 days, newest first. Daily bars as drawn on the ARTG.V chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.